Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 12:05:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 24,10

    0,29 arrow +1,218%

    • R$ 24,34

      Máxima

    • R$ 23,92

      Mínima

    • 8.886.400,00

      Volume

    • 16/03/26, 12:04:57

      Último Negócio

    • R$ 24,26

      Abertura

    • R$ 215,01

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,36%

      IV (1a)

    • 28,54%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASL151R$ 11,75R$ 11,750.95
000013,930,300,090,200
-0.030,11R$ 0,11BBASX151
BBASL181R$ 8,93R$ 8,930.95
04,8209,6416,930,5600,280
-0.070,31R$ 0,31BBASX181
BBASL180R$ 10,58R$ 10,580.82
000017,6800,030,020
-0.070,29R$ 0,29BBASX180
BBASL185R$ 8,23R$ 8,230.89
000018,180,6900,350
-0.090,39R$ 0,39BBASX185
BBASL190R$ 5,60R$ 7,181
000018,680,8900,450
-0.110,51R$ 0,51BBASX190
BBASL195R$ 7,47R$ 7,470.86
000019,180,670,390,530
-0.130,60R$ 0,60BBASX195
BBASL197R$ 7,20R$ 7,200.86
000019,430000
-0.140,65R$ 0,65BBASX197
BBASL211R$ 7,05R$ 7,050.83
06,926,107,7319,930,840,460,650
-0.150,69R$ 0,69BBASX211
BBASL207R$ 7,30R$ 7,300.79
000020,430,990,050,520
-0.170,85R$ 0,85BBASX207
BBASL210R$ 8,40R$ 8,400.76
000020,6800,470,240
-0.150,61R$ 0,61BBASX210
BBASL212R$ 9,00R$ 9,000.76
02,655,29020,930,990,460,730
-0.180,85R$ 0,85BBASX212
BBASL217R$ 4,83R$ 4,830.92
000021,431,130,570,850
-0.211,12R$ 1,12BBASX217
BBASL222R$ 5,15R$ 5,150.79
05,645,016,2621,931,340,410,880
-0.221,20R$ 1,20BBASX222
BBASL2360R$ 2,881
000023,430000
-0.281,38R$ 1,38BBASX236
BBASL23R$ 6,65R$ 6,650.69
000023,6801,620,810
-0.31,80R$ 1,80BBASX23
BBASL251R$ 3,95R$ 3,950.7
04,473,345,5923,931,900,541,22-3,141
-0.311,85R$ 1,85BBASX251
BBASL244R$ 4,90R$ 4,900.67
02,4204,8524,182,321,011,670
-0.321,86R$ 1,86BBASX244
BBASL24R$ 4,06R$ 4,060.65
000024,6800,380,190
-0.341,94R$ 1,94BBASX24
BBASL25R$ 3,50R$ 3,500.64
01,663,32024,9300,190,100
-0.362,00R$ 2,00BBASX25
BBASL256R$ 3,40R$ 3,400.62
-25,4391,012,03025,430000
-0.382,05R$ 2,05BBASX256
BBASL280R$ 3,04R$ 3,040.58
5,5563,312,763,8626,182,930,761,850
-0.422,80R$ 2,80BBASX280
BBASL266R$ 3,58R$ 3,580.58
00,260,51026,430000
-0.451,81R$ 1,81BBASX266
BBASL281R$ 2,50R$ 2,500.54
01,182,36026,9300,300,150
-0.492,04R$ 2,04BBASX281
BBASL272R$ 2,50R$ 2,500.52
000027,430000
-0.493,14R$ 3,14BBASX272
BBASL286R$ 2,47R$ 2,470.5
01,861,322,3927,9300,720,3619,728
-0.513,52R$ 3,52BBASX286
BBASL287R$ 3,47R$ 3,470.52
00,591,18028,430000
-0.543,65R$ 3,65BBASX287
BBASL301R$ 2,00R$ 2,000.45
00,831,66028,9302,511,250
-0.563,97R$ 3,97BBASX301
BBASL297R$ 1,78R$ 1,780.42
000029,430000
-0.594,24R$ 4,24BBASX297
BBASL306R$ 1,78R$ 1,780.4
00,511,01029,930000
-0.654,20R$ 4,20BBASX306
BBASL316R$ 1,96R$ 1,960.4
00,511,01030,930000
-0.754,53R$ 4,53BBASX316
BBASL336R$ 1,20R$ 1,200.3
00,040,07032,930000
-15,725R$ 5,05BBASX336
BBASL356R$ 0,72R$ 0,720.21
00,730,660,8034,930000
-0.967,583R$ 6,00BBASX356
BBASL354R$ 1,00R$ 1,000.25
000035,180000
-17,7630BBASX354
BBASL35R$ 0,69R$ 0,690.2
000035,430000
-17,9890BBASX35
BBASL359R$ 1,06R$ 1,060.25
00,9801,9635,680000
-18,2150BBASX359
BBASL364R$ 0,65R$ 0,650.19
12,06900036,180000
-18,6680BBASX364
BBASL369R$ 0,52R$ 0,520.16
000036,680000
-19,1210BBASX369
BBASL374R$ 0,52R$ 0,520.16
-48,51500037,180000
-19,5740BBASX374
BBASL379R$ 0,86R$ 0,860.21
000037,680000
-110,0270BBASX379
BBASL384R$ 1,00R$ 1,000.22
000038,180000
-110,480BBASX384
BBASL389R$ 0,45R$ 0,450.14
-10,0000038,680000
-110,933R$ 10,10BBASX389
BBASL394000
000039,180000
-111,3850BBASX394
BBASL396R$ 0,51R$ 0,510.15
00,4400,8839,430000
-111,6120BBASX396
BBASL399000
000039,680000
-111,8380BBASX399
BBASL404000
000040,180000
-112,2910BBASX404
BBASL409000
000040,680000
-112,7440BBASX409
BBASL414R$ 0,27R$ 0,270.09
000041,180000
-113,1970BBASX414
BBASL419000
000041,680000
-113,650BBASX419
BBASL424000
000042,180000
-114,1020BBASX424
BBASL429000
000042,680000
-114,5550BBASX429
BBASL434000
000043,180000
-115,0080BBASX434
BBASL439000
000043,680000
-115,4610BBASX439
BBASL444000
000044,180000
-115,9140BBASX444
BBASL449000
000044,680000
-116,3670BBASX449
BBASL454000
000045,180000
-116,820BBASX454
BBASL459000
000045,680000
-117,272R$ 14,86BBASX459
BBASL464000
000046,180000
-117,7250BBASX464
BBASL130R$ 0,01R$ 0,010
0000129,930000
-193,5780BBASX130
BBASL131R$ 0,02R$ 0,020.01
0000130,930000
-194,4830BBASX131
BBASL132000
0000131,930000
-195,3890BBASX132
BBASL133000
0000132,930000
-196,2950BBASX133
BBASL134R$ 0,02R$ 0,020.01
0000133,930000
-197,200BBASX134
BBASL135000
0000134,930000
-198,1060BBASX135
BBASL136000
0000135,930000
-199,0120BBASX136
BBASL137000
0000136,930000
-199,9170BBASX137
BBASL138000
0000137,930000
-1100,8230BBASX138
BBASL139000
0000138,930000
-1101,729R$ 99,45BBASX139